South Plains Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	33.79	33.81	32.95	33.58	33.58	0.45%	38,104
Nov 1, 2024	34.08	34.09	33.25	33.43	33.43	-0.80%	28,794
Oct 31, 2024	34.43	34.59	33.70	33.70	33.70	-2.88%	27,649
Oct 30, 2024	34.20	35.50	34.20	34.70	34.70	0.93%	29,648
Oct 29, 2024	34.26	34.61	34.12	34.38	34.38	-0.43%	21,562
Oct 28, 2024	33.65	34.74	33.65	34.53	34.53	3.14%	21,596
Oct 25, 2024	34.14	34.15	33.47	33.48	33.34	-0.95%	24,794
Oct 24, 2024	34.37	34.37	31.01	33.80	33.65	-0.65%	23,621
Oct 23, 2024	34.04	34.41	33.68	34.02	33.87	-0.93%	29,150
Oct 22, 2024	34.30	34.41	33.97	34.34	34.19	0.76%	20,345
Oct 21, 2024	35.14	35.61	34.08	34.08	33.93	-3.21%	23,106
Oct 18, 2024	35.49	35.49	34.89	35.21	35.06	0.06%	25,417
Oct 17, 2024	34.96	35.30	34.81	35.19	35.04	0.49%	43,179
Oct 16, 2024	34.93	35.34	34.90	35.02	34.87	1.45%	36,357
Oct 15, 2024	34.32	35.10	34.06	34.52	34.37	1.26%	46,077
Oct 14, 2024	33.94	34.39	33.55	34.09	33.94	0.41%	50,192
Oct 11, 2024	33.20	34.15	33.20	33.95	33.80	3.19%	32,259
Oct 10, 2024	32.59	33.03	32.34	32.90	32.76	0.06%	27,684
Oct 9, 2024	32.72	33.12	32.61	32.88	32.74	1.14%	29,443
Oct 8, 2024	32.86	32.98	32.49	32.51	32.37	-0.46%	27,797
Oct 7, 2024	32.36	32.72	32.25	32.66	32.52	0.55%	38,083
Oct 4, 2024	32.40	32.60	32.37	32.48	32.34	1.72%	24,875
Oct 3, 2024	32.07	32.07	31.04	31.93	31.79	-0.47%	30,552
Oct 2, 2024	32.44	32.73	31.93	32.08	31.94	-1.87%	23,725
Oct 1, 2024	33.72	34.12	32.52	32.69	32.55	-3.63%	43,319
Sep 30, 2024	33.11	34.12	33.11	33.92	33.77	2.63%	54,809
Sep 27, 2024	33.56	33.77	33.01	33.05	32.91	-0.45%	29,951
Sep 26, 2024	33.42	33.54	33.04	33.20	33.06	0.36%	26,695
Sep 25, 2024	33.31	33.55	32.93	33.08	32.94	-0.51%	28,819
Sep 24, 2024	33.60	33.66	33.14	33.25	33.11	-1.34%	33,296
Sep 23, 2024	33.89	34.03	33.30	33.70	33.55	-0.56%	30,171
Sep 20, 2024	34.46	34.90	33.89	33.89	33.74	-2.59%	105,004
Sep 19, 2024	34.39	34.86	33.76	34.79	34.64	3.08%	42,617
Sep 18, 2024	33.74	34.60	33.22	33.75	33.60	0.51%	41,622
Sep 17, 2024	33.40	34.34	32.92	33.58	33.44	1.14%	42,540
Sep 16, 2024	32.60	33.23	32.60	33.20	33.06	0.64%	77,678
Sep 13, 2024	32.87	33.12	32.41	32.99	32.85	1.48%	50,420
Sep 12, 2024	32.63	32.74	31.92	32.51	32.37	0.31%	20,679
Sep 11, 2024	32.71	32.71	31.86	32.41	32.27	-1.79%	24,002
Sep 10, 2024	32.92	33.05	32.40	33.00	32.86	-	24,825
Sep 9, 2024	32.83	33.50	32.83	33.00	32.86	0.52%	61,041
Sep 6, 2024	33.42	33.80	32.80	32.83	32.69	-2.18%	90,330
Sep 5, 2024	34.34	34.34	33.50	33.56	33.42	-1.38%	24,189
Sep 4, 2024	34.33	34.64	33.98	34.03	33.88	-1.16%	23,433
Sep 3, 2024	34.81	34.81	34.36	34.43	34.28	-1.37%	25,101
Aug 30, 2024	34.77	34.93	34.29	34.91	34.76	1.22%	114,283
Aug 29, 2024	34.50	34.61	33.75	34.49	34.34	0.61%	58,548
Aug 28, 2024	34.03	34.86	34.03	34.28	34.13	0.56%	31,979
Aug 27, 2024	33.65	34.12	33.49	34.09	33.94	-0.18%	23,406
Aug 26, 2024	34.49	34.49	33.61	34.15	34.00	-0.03%	40,747
Aug 23, 2024	32.78	34.90	32.78	34.16	34.01	3.89%	93,229
Aug 22, 2024	32.93	33.19	32.83	32.88	32.74	0.15%	52,597
Aug 21, 2024	32.75	32.88	32.32	32.83	32.69	1.23%	52,558
Aug 20, 2024	32.86	32.92	32.28	32.43	32.29	-1.40%	44,864
Aug 19, 2024	32.51	32.95	32.43	32.89	32.75	1.98%	20,422
Aug 16, 2024	32.11	32.79	32.04	32.25	32.11	0.40%	76,826
Aug 15, 2024	31.75	32.27	31.61	32.12	31.98	3.05%	36,617
Aug 14, 2024	31.29	31.29	30.81	31.17	31.04	-	31,026
Aug 13, 2024	30.55	31.24	30.36	31.17	31.04	1.96%	31,658
Aug 12, 2024	30.90	31.02	30.26	30.57	30.44	-0.84%	37,088
Aug 9, 2024	30.58	30.87	30.41	30.83	30.70	0.65%	32,568
Aug 8, 2024	30.50	30.78	30.39	30.63	30.50	1.19%	30,113
Aug 7, 2024	30.30	30.64	30.09	30.27	30.14	0.63%	31,833
Aug 6, 2024	30.01	30.37	29.67	30.08	29.95	-0.03%	67,727
Aug 5, 2024	29.92	30.32	29.46	30.09	29.96	-2.34%	71,078
Aug 2, 2024	30.78	31.00	29.36	30.81	30.68	-2.90%	59,782
Aug 1, 2024	32.05	32.09	31.28	31.73	31.59	-2.19%	50,055
Jul 31, 2024	33.14	33.55	32.16	32.44	32.30	-1.88%	95,756
Jul 30, 2024	32.75	33.26	32.70	33.06	32.92	1.47%	37,289
Jul 29, 2024	32.64	32.74	32.10	32.58	32.44	-1.51%	36,695
Jul 26, 2024	33.47	33.84	32.85	33.08	32.80	0.09%	26,906
Jul 25, 2024	32.89	33.80	31.99	33.05	32.77	0.52%	36,966
Jul 24, 2024	33.49	33.80	32.36	32.88	32.60	-2.58%	93,774
Jul 23, 2024	32.26	33.85	32.00	33.75	33.46	4.78%	91,996
Jul 22, 2024	31.30	32.46	31.30	32.21	31.93	3.07%	67,704
Jul 19, 2024	31.49	31.49	30.53	31.25	30.98	0.97%	33,655
Jul 18, 2024	31.02	31.67	30.35	30.95	30.68	-1.43%	46,191
Jul 17, 2024	30.56	31.47	30.15	31.40	31.13	2.15%	42,739
Jul 16, 2024	30.00	30.96	29.60	30.74	30.48	3.09%	78,964
Jul 15, 2024	29.52	30.00	29.50	29.82	29.56	2.16%	57,599
Jul 12, 2024	28.94	29.32	27.47	29.19	28.94	1.81%	50,517
Jul 11, 2024	27.80	28.68	27.53	28.67	28.42	3.35%	55,535
Jul 10, 2024	27.79	27.80	27.54	27.74	27.50	1.76%	18,214
Jul 9, 2024	26.53	27.26	26.53	27.26	27.03	1.72%	9,682
Jul 8, 2024	26.68	27.06	26.46	26.80	26.57	1.25%	25,473
Jul 5, 2024	27.09	27.09	26.34	26.47	26.24	-2.79%	29,220
Jul 3, 2024	27.69	27.94	27.08	27.23	27.00	-1.66%	9,612
Jul 2, 2024	28.16	28.16	27.45	27.69	27.45	-0.72%	17,659
Jul 1, 2024	26.99	27.89	26.94	27.89	27.65	3.30%	51,421
Jun 28, 2024	26.83	27.00	26.69	27.00	26.77	1.93%	269,983
Jun 27, 2024	26.32	26.77	26.25	26.49	26.26	1.38%	14,320
Jun 26, 2024	25.58	26.37	25.43	26.13	25.91	1.24%	25,855
Jun 25, 2024	26.20	26.21	25.72	25.81	25.59	-1.19%	10,778
Jun 24, 2024	26.24	26.45	25.52	26.12	25.90	0.19%	58,144
Jun 21, 2024	26.01	26.18	25.79	26.07	25.85	0.19%	51,368
Jun 20, 2024	26.27	26.27	26.00	26.02	25.80	-1.74%	11,022
Jun 18, 2024	26.28	26.75	26.28	26.48	26.25	0.76%	18,688
Jun 17, 2024	25.40	26.46	25.31	26.28	26.05	4.00%	48,882
Jun 14, 2024	25.47	25.78	25.13	25.27	25.05	-1.40%	18,567
Jun 13, 2024	26.16	26.16	25.62	25.63	25.41	-2.55%	18,189